Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1527 1536 1503 1522 0 +0.66(+0.04%)
Apr 27, 2017 1510 1528 1494 1521 0 +37.88(+2.55%)
Apr 26, 2017 1482 1498 1473 1483 0 +4.73(+0.32%)
Apr 25, 2017 1485 1493 1470 1478 0 +6.34(+0.43%)
Apr 24, 2017 1466 1479 1460 1472 0 +24.27(+1.68%)
Apr 21, 2017 1456 1463 1439 1448 0 -11.32(-0.78%)
Apr 20, 2017 1460 1469 1448 1459 0 +7.43(+0.51%)
Apr 19, 2017 1454 1464 1444 1452 0 +4.67(+0.32%)
Apr 18, 2017 1459 1463 1437 1447 0 -12.07(-0.83%)
Apr 17, 2017 1453 1465 1446 1459 0 +9.02(+0.62%)
Apr 13, 2017 1451 1464 1441 1450 0 -3.70(-0.25%)
Apr 12, 2017 1455 1464 1444 1454 0 +1.59(+0.11%)
Apr 11, 2017 1454 1461 1440 1452 0 +1.37(+0.09%)
Apr 10, 2017 1450 1463 1440 1451 0 +7.65(+0.53%)
Apr 07, 2017 1439 1456 1427 1443 0 +1.95(+0.14%)
Apr 06, 2017 1451 1458 1432 1441 0 -7.71(-0.53%)
Apr 05, 2017 1456 1473 1441 1449 0 -9.47(-0.65%)
Apr 04, 2017 1439 1472 1430 1458 0 +35.56(+2.50%)
Apr 03, 2017 1426 1439 1412 1423 0 -7.08(-0.50%)
Mar 31, 2017 1439 1446 1420 1430 0 +1.92(+0.13%)
Mar 30, 2017 1435 1444 1420 1428 0 -10.06(-0.70%)
Mar 29, 2017 1429 1450 1424 1438 0 +32.67(+2.32%)
Mar 28, 2017 1409 1416 1400 1405 0 -4.23(-0.30%)
Mar 27, 2017 1392 1415 1385 1409 0 +18.28(+1.31%)
Mar 24, 2017 1397 1403 1381 1391 0 +9.28(+0.67%)
Mar 23, 2017 1384 1399 1378 1382 0 -13.31(-0.95%)
Mar 22, 2017 1394 1399 1380 1395 0 +8.95(+0.65%)
Mar 21, 2017 1422 1426 1381 1386 0 -28.98(-2.05%)
Mar 20, 2017 1421 1428 1409 1415 0 -1.08(-0.08%)
Mar 17, 2017 1420 1432 1407 1416 0 -10.76(-0.75%)
Mar 16, 2017 1430 1441 1415 1427 0 +0.45(+0.03%)
Mar 15, 2017 1413 1433 1409 1427 0 +13.08(+0.93%)
Mar 14, 2017 1422 1431 1407 1414 0 -10.61(-0.75%)
Mar 13, 2017 1430 1434 1416 1424 0 -4.28(-0.30%)
Mar 10, 2017 1425 1434 1412 1428 0 +14.48(+1.02%)
Mar 09, 2017 1411 1422 1399 1414 0 +7.83(+0.56%)
Mar 08, 2017 1412 1425 1396 1406 0 -9.52(-0.67%)
Mar 07, 2017 1423 1431 1406 1416 0 -22.45(-1.56%)
Mar 06, 2017 1450 1457 1431 1438 0 -24.33(-1.66%)
Mar 03, 2017 1457 1468 1446 1462 0 +6.31(+0.43%)
Mar 02, 2017 1460 1472 1450 1456 0 -13.43(-0.91%)
Mar 01, 2017 1471 1484 1456 1470 0 +2.89(+0.20%)
Feb 28, 2017 1474 1486 1457 1467 0 -15.12(-1.02%)
Feb 27, 2017 1462 1485 1459 1482 0 +14.73(+1.00%)
Feb 24, 2017 1469 1476 1456 1467 0 -9.29(-0.63%)
Feb 23, 2017 1472 1486 1459 1476 0 +12.59(+0.86%)
Feb 22, 2017 1471 1482 1458 1464 0 -12.49(-0.85%)
Feb 21, 2017 1482 1496 1466 1476 0 +4.10(+0.28%)
Feb 17, 2017 1472 1472 1472 1472 0 -1.23(-0.08%)
Feb 16, 2017 1486 1498 1460 1473 0 +6.90(+0.47%)
Feb 15, 2017 1434 1470 1432 1466 0 +22.30(+1.54%)
Feb 14, 2017 1427 1450 1422 1444 0 +11.76(+0.82%)
Feb 13, 2017 1431 1445 1420 1432 0 +10.56(+0.74%)
Feb 10, 2017 1419 1433 1411 1422 0 -2.08(-0.15%)
Feb 09, 2017 1406 1431 1411 1424 0 +18.54(+1.32%)
Feb 08, 2017 1398 1416 1388 1405 0 +6.06(+0.43%)
Feb 07, 2017 1410 1417 1390 1399 0 -16.80(-1.19%)
Feb 06, 2017 1405 1421 1400 1416 0 -6.76(-0.48%)
Feb 03, 2017 1414 1430 1402 1423 0 +14.69(+1.04%)
Feb 02, 2017 1412 1426 1389 1408 0 -63.79(-4.33%)
Feb 01, 2017 1445 1475 1435 1472 0 +21.61(+1.49%)
Jan 31, 2017 1420 1453 1409 1450 0 +15.95(+1.11%)
Jan 30, 2017 1438 1450 1425 1434 0 -10.76(-0.74%)
Jan 27, 2017 1437 1452 1428 1445 0 +22.58(+1.59%)
Jan 26, 2017 1432 1449 1416 1423 0 -5.16(-0.36%)
Jan 25, 2017 1414 1437 1406 1428 0 +21.01(+1.49%)
Jan 24, 2017 1409 1419 1395 1407 0 -8.64(-0.61%)
Jan 23, 2017 1421 1426 1400 1415 0 -4.94(-0.35%)
Jan 20, 2017 1431 1437 1416 1420 0 -8.58(-0.60%)
Jan 19, 2017 1439 1445 1424 1429 0 -19.49(-1.35%)
Jan 18, 2017 1444 1456 1436 1448 0 +0.80(+0.06%)
Jan 17, 2017 1458 1460 1434 1448 0 -2.28(-0.16%)
Jan 13, 2017 1450 1450 1450 1450 0 +12.40(+0.86%)
Jan 12, 2017 1430 1447 1420 1437 0 -6.60(-0.46%)
Jan 11, 2017 1475 1486 1423 1444 0 -36.23(-2.45%)
Jan 10, 2017 1481 1490 1466 1480 0 -8.31(-0.56%)
Jan 09, 2017 1482 1498 1466 1489 0 +0.30(+0.02%)
Jan 06, 2017 1496 1507 1472 1488 0 -18.74(-1.24%)
Jan 05, 2017 1492 1516 1481 1507 0 +35.61(+2.42%)
Jan 04, 2017 1459 1482 1450 1471 0 +23.04(+1.59%)
Jan 03, 2017 1448 1461 1432 1448 0 +16.77(+1.17%)
Dec 30, 2016 1432 1432 1432 1432 0 -7.17(-0.50%)
Dec 29, 2016 1436 1448 1430 1439 0 +9.82(+0.69%)
Dec 28, 2016 1445 1449 1427 1429 0 -11.98(-0.83%)
Dec 27, 2016 1447 1458 1435 1441 0 -4.99(-0.35%)
Dec 23, 2016 1446 1446 1446 1446 0 +13.67(+0.95%)
Dec 22, 2016 1429 1448 1416 1432 0 +6.83(+0.48%)
Dec 21, 2016 1433 1444 1416 1425 0 -8.50(-0.59%)
Dec 20, 2016 1432 1446 1421 1434 0 +5.45(+0.38%)
Dec 19, 2016 1445 1459 1423 1428 0 -15.53(-1.08%)
Dec 16, 2016 1444 1455 1431 1444 0 +8.08(+0.56%)
Dec 15, 2016 1431 1448 1420 1436 0 +12.85(+0.90%)
Dec 14, 2016 1427 1447 1408 1423 0 -12.56(-0.87%)
Dec 13, 2016 1436 1451 1426 1436 0 +5.95(+0.42%)
Dec 12, 2016 1429 1450 1409 1430 0 -23.84(-1.64%)
Dec 09, 2016 1433 1471 1428 1454 0 +31.58(+2.22%)
Dec 08, 2016 1410 1429 1396 1422 0 +2.67(+0.19%)
Dec 07, 2016 1428 1436 1397 1419 0 -15.92(-1.11%)
Dec 06, 2016 1426 1448 1406 1435 0 +6.40(+0.45%)
Dec 05, 2016 1422 1439 1415 1429 0 +19.24(+1.36%)
Dec 02, 2016 1411 1421 1398 1410 0 +9.28(+0.66%)
Dec 01, 2016 1420 1427 1394 1400 0 -19.05(-1.34%)
Nov 30, 2016 1441 1449 1413 1419 0 +1.67(+0.12%)
Nov 29, 2016 1416 1434 1400 1418 0 +6.73(+0.48%)
Nov 28, 2016 1417 1424 1403 1411 0 +4.23(+0.30%)
Nov 25, 2016 1403 1414 1394 1407 0 +13.52(+0.97%)
Nov 24, 2016 1393 1393 1393 1393 0 +0.00(+0.00%)
Nov 23, 2016 1364 1395 1354 1393 0 +7.18(+0.52%)
Nov 22, 2016 1407 1412 1371 1386 0 -23.73(-1.68%)
Nov 21, 2016 1422 1429 1404 1410 0 -8.46(-0.60%)
Nov 18, 2016 1436 1442 1413 1418 0 -20.09(-1.40%)
Nov 17, 2016 1433 1447 1424 1438 0 +6.73(+0.47%)
Nov 16, 2016 1440 1455 1421 1432 0 -12.50(-0.87%)
Nov 15, 2016 1453 1464 1423 1444 0 -15.63(-1.07%)
Nov 14, 2016 1442 1473 1429 1460 0 +6.11(+0.42%)
Nov 11, 2016 1472 1484 1432 1454 0 -26.33(-1.78%)
Nov 10, 2016 1476 1507 1465 1480 0 -5.44(-0.37%)
Nov 09, 2016 1479 1529 1451 1485 0 +75.71(+5.37%)
Nov 08, 2016 1416 1429 1393 1410 0 -21.04(-1.47%)
Nov 07, 2016 1435 1453 1413 1431 0 +0.48(+0.03%)
Nov 04, 2016 1430 1465 1406 1430 0 +4.53(+0.32%)
Nov 03, 2016 1477 1484 1415 1426 0 -38.62(-2.64%)
Nov 02, 2016 1479 1492 1454 1464 0 -12.53(-0.85%)
Nov 01, 2016 1463 1492 1454 1477 0 +7.07(+0.48%)
Oct 31, 2016 1467 1487 1451 1470 0 -14.93(-1.01%)
Oct 28, 2016 1481 1504 1452 1485 0 -94.43(-5.98%)
Oct 27, 2016 1585 1606 1567 1579 0 +20.83(+1.34%)
Oct 26, 2016 1571 1581 1547 1558 0 -5.10(-0.33%)
Oct 25, 2016 1564 1579 1554 1563 0 -6.30(-0.40%)
Oct 24, 2016 1578 1589 1560 1570 0 -19.31(-1.22%)
Oct 21, 2016 1590 1602 1577 1589 0 -4.08(-0.26%)
Oct 20, 2016 1576 1599 1572 1593 0 +17.09(+1.08%)
Oct 19, 2016 1584 1590 1567 1576 0 -6.73(-0.43%)
Oct 18, 2016 1577 1595 1568 1583 0 +25.88(+1.66%)
Oct 17, 2016 1551 1570 1534 1557 0 +6.56(+0.42%)
Oct 14, 2016 1581 1587 1549 1550 0 -18.39(-1.17%)
Oct 13, 2016 1545 1581 1543 1569 0 +7.98(+0.51%)
Oct 12, 2016 1574 1581 1553 1561 0 -17.30(-1.10%)
Oct 11, 2016 1602 1610 1570 1578 0 -39.66(-2.45%)
Oct 10, 2016 1610 1632 1603 1618 0 +5.07(+0.31%)
Oct 07, 2016 1611 1616 1600 1613 0 -1.04(-0.06%)
Oct 06, 2016 1624 1631 1602 1614 0 -22.42(-1.37%)
Oct 05, 2016 1642 1653 1621 1636 0 +21.06(+1.30%)
Oct 04, 2016 1620 1631 1604 1615 0 -106.16(-6.17%)
Sep 26, 2016 1738 1745 1715 1721 0 -28.16(-1.61%)
Sep 23, 2016 1748 1767 1736 1749 0 -21.58(-1.22%)
Sep 22, 2016 1767 1782 1752 1771 0 +3.58(+0.20%)
Sep 21, 2016 1770 1778 1740 1767 0 -5.90(-0.33%)
Sep 20, 2016 1776 1786 1763 1773 0 +13.57(+0.77%)
Sep 19, 2016 1771 1783 1748 1760 0 -11.00(-0.62%)
Sep 16, 2016 1775 1784 1754 1771 0 +4.88(+0.28%)
Sep 15, 2016 1751 1777 1741 1766 0 +12.16(+0.69%)
Sep 14, 2016 1757 1779 1739 1754 0 +4.88(+0.28%)
Sep 13, 2016 1748 1760 1729 1749 0 -14.63(-0.83%)
Sep 12, 2016 1711 1769 1706 1763 0 +64.66(+3.81%)
Sep 09, 2016 1729 1735 1696 1699 0 -60.54(-3.44%)
Sep 08, 2016 1747 1771 1736 1759 0 +8.48(+0.48%)
Sep 07, 2016 1742 1761 1736 1751 0 -2.96(-0.17%)
Sep 06, 2016 1742 1761 1736 1754 0 +11.06(+0.63%)
Sep 02, 2016 1743 1743 1743 1743 0 -4.19(-0.24%)
Sep 01, 2016 1739 1754 1730 1747 0 -0.76(-0.04%)
Aug 31, 2016 1762 1767 1741 1748 0 -17.84(-1.01%)
Aug 30, 2016 1763 1778 1757 1765 0 -0.79(-0.04%)
Aug 29, 2016 1764 1779 1751 1766 0 -3.60(-0.20%)
Aug 26, 2016 1771 1788 1756 1770 0 +3.14(+0.18%)
Aug 25, 2016 1781 1796 1757 1767 0 -11.22(-0.63%)
Aug 24, 2016 1822 1834 1764 1778 0 -39.41(-2.17%)
Aug 23, 2016 1824 1833 1810 1817 0 -2.82(-0.15%)
Aug 22, 2016 1817 1834 1803 1820 0 +25.11(+1.40%)
Aug 19, 2016 1794 1804 1784 1795 0 -3.81(-0.21%)
Aug 18, 2016 1794 1808 1787 1799 0 -1.64(-0.09%)
Aug 17, 2016 1800 1812 1784 1800 0 -7.30(-0.40%)
Aug 16, 2016 1810 1822 1797 1808 0 -2.70(-0.15%)
Aug 15, 2016 1809 1825 1800 1810 0 +16.75(+0.93%)
Aug 12, 2016 1786 1798 1771 1794 0 -1.84(-0.10%)
Aug 11, 2016 1789 1804 1780 1796 0 -3.12(-0.17%)
Aug 10, 2016 1830 1834 1790 1799 0 -30.58(-1.67%)
Aug 09, 2016 1831 1851 1819 1829 0 +16.93(+0.93%)
Aug 08, 2016 1827 1836 1802 1812 0 -56.30(-3.01%)
Aug 05, 2016 1866 1887 1842 1869 0 -90.57(-4.62%)
Aug 04, 2016 1945 1972 1934 1959 0 +6.96(+0.36%)
Aug 03, 2016 1933 1961 1927 1952 0 -3.54(-0.18%)
Aug 02, 2016 1959 1971 1934 1956 0 -11.65(-0.59%)
Aug 01, 2016 1958 1982 1951 1967 0 +12.63(+0.65%)
Jul 29, 2016 1958 1969 1940 1955 0 +3.72(+0.19%)
Jul 28, 2016 1962 1977 1938 1951 0 +0.58(+0.03%)
Jul 27, 2016 1930 1957 1925 1950 0 +13.20(+0.68%)
Jul 26, 2016 1945 1952 1924 1937 0 +7.87(+0.41%)
Jul 25, 2016 1927 1938 1908 1929 0 -5.51(-0.28%)
Jul 22, 2016 1932 1942 1920 1935 0 +10.03(+0.52%)
Jul 21, 2016 1924 1944 1914 1925 0 -7.00(-0.36%)
Jul 20, 2016 1912 1938 1908 1932 0 +30.32(+1.59%)
Jul 19, 2016 1914 1924 1893 1902 0 -15.74(-0.82%)
Jul 18, 2016 1920 1929 1907 1917 0 +1.71(+0.09%)
Jul 15, 2016 1918 1933 1906 1916 0 -6.66(-0.35%)
Jul 14, 2016 1926 1932 1909 1922 0 +9.14(+0.48%)
Jul 13, 2016 1933 1948 1907 1913 0 -4.37(-0.23%)
Jul 12, 2016 1916 1930 1899 1918 0 +22.11(+1.17%)
Jul 11, 2016 1896 1913 1884 1895 0 +15.90(+0.85%)
Jul 08, 2016 1879 1884 1867 1879 0 +10.49(+0.56%)
Jul 07, 2016 1868 1882 1858 1869 0 +23.24(+1.26%)
Jul 06, 2016 1846 1846 1846 1846 0 -4.90(-0.26%)
Jul 05, 2016 1862 1869 1838 1851 0 -5.58(-0.30%)
Jul 01, 2016 1856 1856 1856 1856 0 +19.10(+1.04%)
Jun 30, 2016 1825 1846 1806 1837 0 +24.29(+1.34%)
Jun 29, 2016 1809 1824 1792 1813 0 +30.82(+1.73%)
Jun 28, 2016 1764 1786 1755 1782 0 +49.02(+2.83%)
Jun 27, 2016 1755 1761 1715 1733 0 -18.51(-1.06%)
Jun 24, 2016 1758 1799 1742 1752 0 -89.92(-4.88%)
Jun 23, 2016 1843 1850 1816 1841 0 +34.91(+1.93%)
Jun 22, 2016 1804 1838 1797 1807 0 +3.69(+0.20%)
Jun 21, 2016 1823 1827 1791 1803 0 +0.27(+0.01%)
Jun 20, 2016 1833 1838 1798 1803 0 +13.33(+0.75%)
Jun 17, 2016 1812 1819 1779 1789 0 -20.14(-1.11%)
Jun 16, 2016 1793 1815 1779 1809 0 -7.88(-0.43%)
Jun 15, 2016 1835 1852 1812 1817 0 -13.71(-0.75%)
Jun 14, 2016 1836 1852 1811 1831 0 -49.31(-2.62%)
Jun 13, 2016 1876 1913 1867 1880 0 -18.38(-0.97%)
Jun 10, 2016 1904 1922 1883 1899 0 -43.84(-2.26%)
Jun 09, 2016 1948 1969 1936 1942 0 -21.60(-1.10%)
Jun 08, 2016 1967 1977 1952 1964 0 -5.84(-0.30%)
Jun 07, 2016 1978 1986 1959 1970 0 -21.41(-1.08%)
Jun 06, 2016 1975 2002 1963 1991 0 +17.40(+0.88%)
Jun 03, 2016 1980 1992 1948 1974 0 -2.35(-0.12%)
Jun 02, 2016 1953 1983 1946 1976 0 +14.18(+0.72%)
Jun 01, 2016 1945 1970 1940 1962 0 +17.61(+0.91%)
May 31, 2016 1930 1957 1920 1945 0 +17.78(+0.92%)
May 27, 2016 1927 1927 1927 1927 0 -7.60(-0.39%)
May 26, 2016 1937 1945 1918 1934 0 -8.45(-0.43%)
May 25, 2016 1947 1956 1930 1943 0 +32.04(+1.68%)
May 24, 2016 1884 1918 1874 1911 0 +39.95(+2.14%)
May 23, 2016 1871 1891 1859 1871 0 -6.49(-0.35%)
May 20, 2016 1864 1888 1856 1877 0 +26.23(+1.42%)
May 19, 2016 1864 1873 1837 1851 0 -19.69(-1.05%)
May 18, 2016 1857 1884 1852 1871 0 +14.05(+0.76%)
May 17, 2016 1858 1880 1845 1857 0 -14.53(-0.78%)
May 16, 2016 1843 1876 1837 1871 0 +26.49(+1.44%)
May 13, 2016 1840 1860 1831 1845 0 +2.50(+0.14%)
May 12, 2016 1876 1881 1825 1842 0 -16.67(-0.90%)
May 11, 2016 1896 1907 1857 1859 0 -39.59(-2.09%)
May 10, 2016 1895 1907 1874 1898 0 +9.76(+0.52%)
May 09, 2016 1878 1905 1868 1889 0 +53.99(+2.94%)
May 06, 2016 1838 1856 1814 1835 0 -26.87(-1.44%)
May 05, 2016 1865 1875 1841 1862 0 -1.50(-0.08%)
May 04, 2016 1883 1890 1853 1863 0 -37.35(-1.97%)
May 03, 2016 1901 1930 1883 1900 0 -11.61(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.